UK Markets close in 4 hrs 17 mins

Graco Inc. (GGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.84+0.61 (+0.88%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021------
24 Feb 202169.3870.3069.0869.8469.841,034,300
23 Feb 202169.4269.8268.5069.2369.23639,100
22 Feb 202169.4469.6069.0269.3969.39518,100
19 Feb 202169.5170.7269.3569.9969.99666,300
18 Feb 202169.6069.8268.9769.1969.19582,100
17 Feb 202170.5470.5669.5369.8469.84604,400
16 Feb 202172.1672.3670.7770.8470.84624,800
12 Feb 202171.5872.1071.1771.8771.87400,300
11 Feb 202172.1072.5371.1571.9271.92526,400
10 Feb 202172.8673.0471.6371.9171.91362,200
09 Feb 202172.0872.4671.5672.1572.15721,200
08 Feb 202172.2973.2171.8372.2172.211,116,100
05 Feb 202171.2271.8470.5771.7971.79418,600
04 Feb 202171.0971.6070.2970.4370.43441,300
03 Feb 202170.7471.2270.1570.6670.66448,200
02 Feb 202170.1770.9169.7570.7470.74688,200
01 Feb 202169.4069.8768.3169.3769.37834,600
29 Jan 202170.3370.4268.9168.9468.941,515,500
28 Jan 202169.4971.6869.1070.4570.451,807,700
27 Jan 202170.7171.4368.1468.5968.591,059,200
26 Jan 202175.1076.2471.0571.0971.091,006,100
25 Jan 202175.8376.1073.5074.7674.76861,700
22 Jan 202176.0176.8375.1075.8375.83425,400
21 Jan 202176.7576.9875.9276.1776.17462,700
20 Jan 202175.7176.7575.6376.6976.69714,900
19 Jan 202175.7676.5375.0575.3375.33689,300
15 Jan 202174.2974.6872.9073.5473.54667,300
15 Jan 20210.188 Dividend
14 Jan 202174.6875.3474.1775.0074.81436,000
13 Jan 202175.6675.7374.2574.2974.10496,900
12 Jan 202175.0276.1974.7675.6575.46388,600
11 Jan 202174.6675.8374.3175.3575.16491,900
08 Jan 202174.9175.6673.5374.8874.69423,300
07 Jan 202173.1674.9972.3774.9674.77664,200
06 Jan 202170.5673.3470.5672.8772.691,714,000
05 Jan 202170.7071.7969.8570.1269.94792,000
04 Jan 202172.4772.5569.5670.6070.42617,900
31 Dec 202072.2072.6071.4872.3572.17482,500
30 Dec 202072.0072.6671.9172.2172.03248,100
29 Dec 202072.9272.9871.2671.8471.66500,600
28 Dec 202073.4573.4572.5972.8272.64278,800
24 Dec 202072.9473.0172.3772.8472.66111,600
23 Dec 202072.5273.1772.3072.7472.56443,400
22 Dec 202071.9272.7671.7872.4772.29428,800
21 Dec 202070.5072.2170.0071.9971.81473,200
18 Dec 202071.8472.4371.2371.6971.511,534,400
17 Dec 202070.4771.6570.4771.3771.19680,600
16 Dec 202070.1070.6568.9670.3370.15857,300
15 Dec 202070.2670.6569.7470.1269.94623,700
14 Dec 202070.1771.9969.5669.6069.431,201,000
11 Dec 202068.0570.0767.9869.9869.80812,700
10 Dec 202067.8568.5067.4268.3868.21726,600
09 Dec 202067.7368.3766.8468.2068.03870,000
08 Dec 202066.5868.0466.5867.7367.56639,000
07 Dec 202067.0467.4166.6667.0866.91432,700
04 Dec 202066.3967.2566.2966.9966.82570,900
03 Dec 202066.7266.9965.9566.1465.97409,700
02 Dec 202067.3767.7366.3566.6566.48460,300
01 Dec 202068.1368.5867.2767.4767.30579,000
30 Nov 202068.0368.0367.3967.7467.57680,400
27 Nov 202068.2368.4867.7768.3068.13166,200
25 Nov 202069.2269.2267.8368.0267.85374,000
24 Nov 202068.9669.3668.6269.0868.91462,800
23 Nov 202068.4068.6468.0868.3768.20302,800
20 Nov 202068.5068.7867.8968.1267.95428,900
19 Nov 202067.7968.7967.6168.4568.28429,200
18 Nov 202068.1168.3667.3267.8667.69451,300
17 Nov 202068.1568.5267.3667.9367.76328,700
16 Nov 202068.5068.9967.7568.8368.66562,200
13 Nov 202067.8168.6467.7467.9967.82348,400
12 Nov 202067.6267.7566.8167.2367.06526,000
11 Nov 202067.7468.0767.1067.8667.69788,200
10 Nov 202066.9067.8966.6367.5367.36596,800
09 Nov 202068.8669.9166.3366.3566.181,126,600
06 Nov 202065.5966.2165.3165.9365.76317,900
05 Nov 202065.1266.0064.9365.4965.33505,300
04 Nov 202063.2764.8062.2564.2264.06690,600
03 Nov 202063.4463.9163.0263.3663.20767,900
02 Nov 202062.7463.0361.9962.6662.50737,200
30 Oct 202061.5862.0560.8461.9061.741,325,100
29 Oct 202060.8862.1260.6561.8661.70889,700
28 Oct 202061.9162.4561.0061.0160.86600,300
27 Oct 202063.9863.9862.2362.8462.68928,300
26 Oct 202063.4764.0362.8763.9563.79637,800
23 Oct 202065.0365.2063.4864.1163.95872,300
22 Oct 202066.0067.0064.1364.4664.301,038,500
21 Oct 202065.2065.8664.7064.7064.54478,600
20 Oct 202064.9265.9964.7965.1865.02427,900
19 Oct 202065.4265.7264.3264.7264.56324,500
16 Oct 202065.3166.1465.0865.5765.41463,700
16 Oct 20200.175 Dividend
15 Oct 202065.0265.8964.5565.3665.02534,200
14 Oct 202064.8065.9464.7865.7365.39481,700
13 Oct 202064.7765.0064.3164.8264.48403,300
12 Oct 202064.5865.0064.4464.8564.51282,500
09 Oct 202064.2264.9264.1664.5564.22574,100
08 Oct 202063.6563.9963.3363.9863.65573,800
07 Oct 202062.5163.5962.2763.3363.00594,200
06 Oct 202061.6762.8061.2661.8561.53609,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...